748 lines
43 KiB
CSV
748 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,212500,13506272900,152400,152400,152400,152400,4219
|
|
20240709,212400,13506272900,152400,152400,152400,152400,0
|
|
20240709,212300,13506272900,152400,152400,152400,152400,0
|
|
20240709,212200,13506272900,152400,152400,152400,152400,0
|
|
20240709,212100,13506272900,152400,152400,152400,152400,0
|
|
20240709,212000,13506272900,152400,152400,152400,152400,0
|
|
20240709,211900,13506272900,152400,152400,152400,152400,0
|
|
20240709,211800,13506272900,152400,152400,152400,152400,0
|
|
20240709,211700,13506272900,152400,152400,152400,152400,0
|
|
20240709,211600,13506272900,152400,152400,152400,152400,0
|
|
20240709,211500,13506272900,152400,152400,152400,152400,0
|
|
20240709,211400,13506272900,152400,152400,152400,152400,0
|
|
20240709,211300,13506272900,152400,152400,152400,152400,0
|
|
20240709,211200,13506272900,152400,152400,152400,152400,0
|
|
20240709,211100,13506272900,152400,152400,152400,152400,0
|
|
20240709,211000,13506272900,152400,152400,152400,152400,0
|
|
20240709,210900,13506272900,152400,152400,152400,152400,0
|
|
20240709,210800,13506272900,152400,152400,152400,152400,0
|
|
20240709,210700,13506272900,152400,152400,152400,152400,0
|
|
20240709,210600,13506272900,152400,152400,152400,152400,0
|
|
20240709,210500,13506272900,152400,152400,152400,152400,0
|
|
20240709,210400,13506272900,152400,152400,152400,152400,0
|
|
20240709,210300,13506272900,152400,152400,152400,152400,0
|
|
20240709,210200,13506272900,152400,152400,152400,152400,0
|
|
20240709,210100,13506272900,152400,152400,152400,152400,0
|
|
20240709,210000,13506272900,152400,152400,152400,152400,0
|
|
20240709,205900,13506272900,152400,152400,152400,152400,0
|
|
20240709,205800,13506272900,152400,152400,152400,152400,0
|
|
20240709,205700,13506272900,152400,152400,152400,152400,0
|
|
20240709,205600,13506272900,152400,152400,152400,152400,0
|
|
20240709,205500,13506272900,152400,152400,152400,152400,4219
|
|
20240709,205400,13506272900,152400,152400,152400,152400,0
|
|
20240709,205300,13506272900,152400,152400,152400,152400,0
|
|
20240709,205200,13506272900,152400,152400,152400,152400,0
|
|
20240709,205100,13506272900,152400,152400,152400,152400,0
|
|
20240709,205000,13506272900,152400,152400,152400,152400,0
|
|
20240709,204900,13506272900,152400,152400,152400,152400,0
|
|
20240709,204800,13506272900,152400,152400,152400,152400,0
|
|
20240709,204700,13506272900,152400,152400,152400,152400,0
|
|
20240709,204600,13506272900,152400,152400,152400,152400,0
|
|
20240709,204500,13506272900,152400,152400,152400,152400,0
|
|
20240709,204400,13506272900,152400,152400,152400,152400,0
|
|
20240709,204300,13506272900,152400,152400,152400,152400,0
|
|
20240709,204200,13506272900,152400,152400,152400,152400,0
|
|
20240709,204100,13506272900,152400,152400,152400,152400,0
|
|
20240709,204000,13506272900,152400,152400,152400,152400,0
|
|
20240709,203900,13506272900,152400,152400,152400,152400,0
|
|
20240709,203800,13506272900,152400,152400,152400,152400,0
|
|
20240709,203700,13506272900,152400,152400,152400,152400,0
|
|
20240709,203600,13506272900,152400,152400,152400,152400,0
|
|
20240709,203500,13506272900,152400,152400,152400,152400,0
|
|
20240709,203400,13506272900,152400,152400,152400,152400,0
|
|
20240709,203300,13506272900,152400,152400,152400,152400,0
|
|
20240709,203200,13506272900,152400,152400,152400,152400,0
|
|
20240709,203100,13506272900,152400,152400,152400,152400,0
|
|
20240709,203000,13506272900,152400,152400,152400,152400,0
|
|
20240709,202900,13506272900,152400,152400,152400,152400,0
|
|
20240709,202800,13506272900,152400,152400,152400,152400,0
|
|
20240709,202700,13506272900,152400,152400,152400,152400,0
|
|
20240709,202600,13506272900,152400,152400,152400,152400,0
|
|
20240709,202500,13506272900,152400,152400,152400,152400,4219
|
|
20240709,202400,13506272900,152400,152400,152400,152400,0
|
|
20240709,202300,13506272900,152400,152400,152400,152400,0
|
|
20240709,202200,13506272900,152400,152400,152400,152400,0
|
|
20240709,202100,13506272900,152400,152400,152400,152400,0
|
|
20240709,202000,13506272900,152400,152400,152400,152400,0
|
|
20240709,201900,13506272900,152400,152400,152400,152400,0
|
|
20240709,201800,13506272900,152400,152400,152400,152400,0
|
|
20240709,201700,13506272900,152400,152400,152400,152400,0
|
|
20240709,201600,13506272900,152400,152400,152400,152400,0
|
|
20240709,201500,13506272900,152400,152400,152400,152400,0
|
|
20240709,201400,13506272900,152400,152400,152400,152400,0
|
|
20240709,201300,13506272900,152400,152400,152400,152400,0
|
|
20240709,201200,13506272900,152400,152400,152400,152400,0
|
|
20240709,201100,13506272900,152400,152400,152400,152400,0
|
|
20240709,201000,13506272900,152400,152400,152400,152400,0
|
|
20240709,200900,13506272900,152400,152400,152400,152400,0
|
|
20240709,200800,13506272900,152400,152400,152400,152400,0
|
|
20240709,200700,13506272900,152400,152400,152400,152400,0
|
|
20240709,200600,13506272900,152400,152400,152400,152400,0
|
|
20240709,200500,13506272900,152400,152400,152400,152400,0
|
|
20240709,200400,13506272900,152400,152400,152400,152400,0
|
|
20240709,200300,13506272900,152400,152400,152400,152400,0
|
|
20240709,200200,13506272900,152400,152400,152400,152400,0
|
|
20240709,200100,13506272900,152400,152400,152400,152400,0
|
|
20240709,200000,13506272900,152400,152400,152400,152400,0
|
|
20240709,195900,13506272900,152400,152400,152400,152400,0
|
|
20240709,195800,13506272900,152400,152400,152400,152400,0
|
|
20240709,195700,13506272900,152400,152400,152400,152400,0
|
|
20240709,195600,13506272900,152400,152400,152400,152400,0
|
|
20240709,195500,13506272900,152400,152400,152400,152400,4219
|
|
20240709,195400,13506272900,152400,152400,152400,152400,0
|
|
20240709,195300,13506272900,152400,152400,152400,152400,0
|
|
20240709,195200,13506272900,152400,152400,152400,152400,0
|
|
20240709,195100,13506272900,152400,152400,152400,152400,0
|
|
20240709,195000,13506272900,152400,152400,152400,152400,0
|
|
20240709,194900,13506272900,152400,152400,152400,152400,0
|
|
20240709,194800,13506272900,152400,152400,152400,152400,0
|
|
20240709,194700,13506272900,152400,152400,152400,152400,0
|
|
20240709,194600,13506272900,152400,152400,152400,152400,0
|
|
20240709,194500,13506272900,152400,152400,152400,152400,0
|
|
20240709,194400,13506272900,152400,152400,152400,152400,0
|
|
20240709,194300,13506272900,152400,152400,152400,152400,0
|
|
20240709,194200,13506272900,152400,152400,152400,152400,0
|
|
20240709,194100,13506272900,152400,152400,152400,152400,0
|
|
20240709,194000,13506272900,152400,152400,152400,152400,0
|
|
20240709,193900,13506272900,152400,152400,152400,152400,0
|
|
20240709,193800,13506272900,152400,152400,152400,152400,0
|
|
20240709,193700,13506272900,152400,152400,152400,152400,0
|
|
20240709,193600,13506272900,152400,152400,152400,152400,0
|
|
20240709,193500,13506272900,152400,152400,152400,152400,0
|
|
20240709,193400,13506272900,152400,152400,152400,152400,0
|
|
20240709,193300,13506272900,152400,152400,152400,152400,0
|
|
20240709,193200,13506272900,152400,152400,152400,152400,0
|
|
20240709,193100,13506272900,152400,152400,152400,152400,0
|
|
20240709,193000,13506272900,152400,152400,152400,152400,0
|
|
20240709,192900,13506272900,152400,152400,152400,152400,0
|
|
20240709,192800,13506272900,152400,152400,152400,152400,0
|
|
20240709,192700,13506272900,152400,152400,152400,152400,0
|
|
20240709,192600,13506272900,152400,152400,152400,152400,0
|
|
20240709,192500,13506272900,152400,152400,152400,152400,4219
|
|
20240709,192400,13506272900,152400,152400,152400,152400,0
|
|
20240709,192300,13506272900,152400,152400,152400,152400,0
|
|
20240709,192200,13506272900,152400,152400,152400,152400,0
|
|
20240709,192100,13506272900,152400,152400,152400,152400,0
|
|
20240709,192000,13506272900,152400,152400,152400,152400,0
|
|
20240709,191900,13506272900,152400,152400,152400,152400,0
|
|
20240709,191800,13506272900,152400,152400,152400,152400,0
|
|
20240709,191700,13506272900,152400,152400,152400,152400,0
|
|
20240709,191600,13506272900,152400,152400,152400,152400,0
|
|
20240709,191500,13506272900,152400,152400,152400,152400,0
|
|
20240709,191400,13506272900,152400,152400,152400,152400,0
|
|
20240709,191300,13506272900,152400,152400,152400,152400,0
|
|
20240709,191200,13506272900,152400,152400,152400,152400,0
|
|
20240709,191100,13506272900,152400,152400,152400,152400,0
|
|
20240709,191000,13506272900,152400,152400,152400,152400,0
|
|
20240709,190900,13506272900,152400,152400,152400,152400,0
|
|
20240709,190800,13506272900,152400,152400,152400,152400,0
|
|
20240709,190700,13506272900,152400,152400,152400,152400,0
|
|
20240709,190600,13506272900,152400,152400,152400,152400,0
|
|
20240709,190500,13506272900,152400,152400,152400,152400,0
|
|
20240709,190400,13506272900,152400,152400,152400,152400,0
|
|
20240709,190300,13506272900,152400,152400,152400,152400,0
|
|
20240709,190200,13506272900,152400,152400,152400,152400,0
|
|
20240709,190100,13506272900,152400,152400,152400,152400,0
|
|
20240709,190000,13506272900,152400,152400,152400,152400,0
|
|
20240709,185900,13506272900,152400,152400,152400,152400,0
|
|
20240709,185800,13506272900,152400,152400,152400,152400,0
|
|
20240709,185700,13506272900,152400,152400,152400,152400,0
|
|
20240709,185600,13506272900,152400,152400,152400,152400,0
|
|
20240709,185500,13506272900,152400,152400,152400,152400,4219
|
|
20240709,185400,13506272900,152400,152400,152400,152400,0
|
|
20240709,185300,13506272900,152400,152400,152400,152400,0
|
|
20240709,185200,13506272900,152400,152400,152400,152400,0
|
|
20240709,185100,13506272900,152400,152400,152400,152400,0
|
|
20240709,185000,13506272900,152400,152400,152400,152400,0
|
|
20240709,184900,13506272900,152400,152400,152400,152400,0
|
|
20240709,184800,13506272900,152400,152400,152400,152400,0
|
|
20240709,184700,13506272900,152400,152400,152400,152400,0
|
|
20240709,184600,13506272900,152400,152400,152400,152400,0
|
|
20240709,184500,13506272900,152400,152400,152400,152400,0
|
|
20240709,184400,13506272900,152400,152400,152400,152400,0
|
|
20240709,184300,13506272900,152400,152400,152400,152400,0
|
|
20240709,184200,13506272900,152400,152400,152400,152400,0
|
|
20240709,184100,13506272900,152400,152400,152400,152400,0
|
|
20240709,184000,13506272900,152400,152400,152400,152400,0
|
|
20240709,183900,13506272900,152400,152400,152400,152400,0
|
|
20240709,183800,13506272900,152400,152400,152400,152400,0
|
|
20240709,183700,13506272900,152400,152400,152400,152400,0
|
|
20240709,183600,13506272900,152400,152400,152400,152400,0
|
|
20240709,183500,13506272900,152400,152400,152400,152400,0
|
|
20240709,183400,13506272900,152400,152400,152400,152400,0
|
|
20240709,183300,13506272900,152400,152400,152400,152400,0
|
|
20240709,183200,13506272900,152400,152400,152400,152400,0
|
|
20240709,183100,13506272900,152400,152400,152400,152400,0
|
|
20240709,183000,13506272900,152400,152400,152400,152400,0
|
|
20240709,182900,13506272900,152400,152400,152400,152400,0
|
|
20240709,182800,13506272900,152400,152400,152400,152400,0
|
|
20240709,182700,13506272900,152400,152400,152400,152400,0
|
|
20240709,182600,13506272900,152400,152400,152400,152400,0
|
|
20240709,182500,13506272900,152400,152400,152400,152400,4219
|
|
20240709,182400,13506272900,152400,152400,152400,152400,0
|
|
20240709,182300,13506272900,152400,152400,152400,152400,0
|
|
20240709,182200,13506272900,152400,152400,152400,152400,0
|
|
20240709,182100,13506272900,152400,152400,152400,152400,0
|
|
20240709,182000,13506272900,152400,152400,152400,152400,0
|
|
20240709,181900,13506272900,152400,152400,152400,152400,0
|
|
20240709,181800,13506272900,152400,152400,152400,152400,0
|
|
20240709,181700,13506272900,152400,152400,152400,152400,0
|
|
20240709,181600,13506272900,152400,152400,152400,152400,0
|
|
20240709,181500,13506272900,152400,152400,152400,152400,0
|
|
20240709,181400,13506272900,152400,152400,152400,152400,0
|
|
20240709,181300,13506272900,152400,152400,152400,152400,0
|
|
20240709,181200,13506272900,152400,152400,152400,152400,0
|
|
20240709,181100,13506272900,152400,152400,152400,152400,0
|
|
20240709,181000,13506272900,152400,152400,152400,152400,0
|
|
20240709,180900,13506272900,152400,152400,152400,152400,0
|
|
20240709,180800,13506272900,152400,152400,152400,152400,0
|
|
20240709,180700,13506272900,152400,152400,152400,152400,0
|
|
20240709,180600,13506272900,152400,152400,152400,152400,0
|
|
20240709,180500,13506272900,152400,152400,152400,152400,0
|
|
20240709,180400,13506272900,152400,152400,152400,152400,0
|
|
20240709,180300,13506272900,152400,152400,152400,152400,0
|
|
20240709,180200,13506272900,152400,152400,152400,152400,0
|
|
20240709,180100,13506272900,152400,152400,152400,152400,0
|
|
20240709,180000,13506272900,152400,152400,152400,152400,0
|
|
20240709,175900,13506272900,152400,152400,152400,152400,0
|
|
20240709,175800,13506272900,152400,152400,152400,152400,0
|
|
20240709,175700,13506272900,152400,152400,152400,152400,0
|
|
20240709,175600,13506272900,152400,152400,152400,152400,0
|
|
20240709,175500,13506272900,152400,152400,152400,152400,4219
|
|
20240709,175400,13506272900,152400,152400,152400,152400,0
|
|
20240709,175300,13506272900,152400,152400,152400,152400,0
|
|
20240709,175200,13506272900,152400,152400,152400,152400,0
|
|
20240709,175100,13506272900,152400,152400,152400,152400,0
|
|
20240709,175000,13506272900,152400,152400,152400,152400,0
|
|
20240709,174900,13506272900,152400,152400,152400,152400,0
|
|
20240709,174800,13506272900,152400,152400,152400,152400,0
|
|
20240709,174700,13506272900,152400,152400,152400,152400,0
|
|
20240709,174600,13506272900,152400,152400,152400,152400,0
|
|
20240709,174500,13506272900,152400,152400,152400,152400,0
|
|
20240709,174400,13506272900,152400,152400,152400,152400,0
|
|
20240709,174300,13506272900,152400,152400,152400,152400,0
|
|
20240709,174200,13506272900,152400,152400,152400,152400,0
|
|
20240709,174100,13506272900,152400,152400,152400,152400,0
|
|
20240709,174000,13506272900,152400,152400,152400,152400,0
|
|
20240709,173900,13506272900,152400,152400,152400,152400,0
|
|
20240709,173800,13506272900,152400,152400,152400,152400,0
|
|
20240709,173700,13506272900,152400,152400,152400,152400,0
|
|
20240709,173600,13506272900,152400,152400,152400,152400,0
|
|
20240709,173500,13506272900,152400,152400,152400,152400,0
|
|
20240709,173400,13506272900,152400,152400,152400,152400,0
|
|
20240709,173300,13506272900,152400,152400,152400,152400,0
|
|
20240709,173200,13506272900,152400,152400,152400,152400,0
|
|
20240709,173100,13506272900,152400,152400,152400,152400,0
|
|
20240709,173000,13506272900,152400,152400,152400,152400,0
|
|
20240709,172900,13506272900,152400,152400,152400,152400,0
|
|
20240709,172800,13506272900,152400,152400,152400,152400,0
|
|
20240709,172700,13506272900,152400,152400,152400,152400,0
|
|
20240709,172600,13506272900,152400,152400,152400,152400,0
|
|
20240709,172500,13506272900,152400,152400,152400,152400,4219
|
|
20240709,172400,13506272900,152400,152400,152400,152400,0
|
|
20240709,172300,13506272900,152400,152400,152400,152400,0
|
|
20240709,172200,13506272900,152400,152400,152400,152400,0
|
|
20240709,172100,13506272900,152400,152400,152400,152400,0
|
|
20240709,172000,13506272900,152400,152400,152400,152400,0
|
|
20240709,171900,13506272900,152400,152400,152400,152400,0
|
|
20240709,171800,13506272900,152400,152400,152400,152400,0
|
|
20240709,171700,13506272900,152400,152400,152400,152400,0
|
|
20240709,171600,13506272900,152400,152400,152400,152400,0
|
|
20240709,171500,13506272900,152400,152400,152400,152400,0
|
|
20240709,171400,13506272900,152400,152400,152400,152400,0
|
|
20240709,171300,13506272900,152400,152400,152400,152400,0
|
|
20240709,171200,13506272900,152400,152400,152400,152400,0
|
|
20240709,171100,13506272900,152400,152400,152400,152400,0
|
|
20240709,171000,13506272900,152400,152400,152400,152400,0
|
|
20240709,170900,13506272900,152400,152400,152400,152400,0
|
|
20240709,170800,13506272900,152400,152400,152400,152400,0
|
|
20240709,170700,13506272900,152400,152400,152400,152400,0
|
|
20240709,170600,13506272900,152400,152400,152400,152400,0
|
|
20240709,170500,13506272900,152400,152400,152400,152400,0
|
|
20240709,170400,13506272900,152400,152400,152400,152400,0
|
|
20240709,170300,13506272900,152400,152400,152400,152400,0
|
|
20240709,170200,13506272900,152400,152400,152400,152400,0
|
|
20240709,170100,13506272900,152400,152400,152400,152400,0
|
|
20240709,170000,13506272900,152400,152400,152400,152400,0
|
|
20240709,165900,13506272900,152400,152400,152400,152400,0
|
|
20240709,165800,13506272900,152400,152400,152400,152400,0
|
|
20240709,165700,13506272900,152400,152400,152400,152400,0
|
|
20240709,165600,13506272900,152400,152400,152400,152400,0
|
|
20240709,165500,13506272900,152400,152400,152400,152400,4219
|
|
20240709,165400,13506272900,152400,152400,152400,152400,0
|
|
20240709,165300,13506272900,152400,152400,152400,152400,0
|
|
20240709,165200,13506272900,152400,152400,152400,152400,0
|
|
20240709,165100,13506272900,152400,152400,152400,152400,0
|
|
20240709,165000,13506272900,152400,152400,152400,152400,0
|
|
20240709,164900,13506272900,152400,152400,152400,152400,0
|
|
20240709,164800,13506272900,152400,152400,152400,152400,0
|
|
20240709,164700,13506272900,152400,152400,152400,152400,0
|
|
20240709,164600,13506272900,152400,152400,152400,152400,0
|
|
20240709,164500,13506272900,152400,152400,152400,152400,0
|
|
20240709,164400,13506272900,152400,152400,152400,152400,0
|
|
20240709,164300,13506272900,152400,152400,152400,152400,0
|
|
20240709,164200,13506272900,152400,152400,152400,152400,0
|
|
20240709,164100,13506272900,152400,152400,152400,152400,0
|
|
20240709,164000,13506272900,152400,152400,152400,152400,0
|
|
20240709,163900,13506272900,152400,152400,152400,152400,0
|
|
20240709,163800,13506272900,152400,152400,152400,152400,0
|
|
20240709,163700,13506272900,152400,152400,152400,152400,0
|
|
20240709,163600,13506272900,152400,152400,152400,152400,0
|
|
20240709,163500,13506272900,152400,152400,152400,152400,0
|
|
20240709,163400,13506272900,152400,152400,152400,152400,0
|
|
20240709,163300,13506272900,152400,152400,152400,152400,0
|
|
20240709,163200,13506272900,152400,152400,152400,152400,0
|
|
20240709,163100,13506272900,152400,152400,152400,152400,0
|
|
20240709,163000,13506272900,152400,152400,152400,152400,0
|
|
20240709,162900,13506272900,152400,152400,152400,152400,0
|
|
20240709,162800,13506272900,152400,152400,152400,152400,0
|
|
20240709,162700,13506272900,152400,152400,152400,152400,0
|
|
20240709,162600,13506272900,152400,152400,152400,152400,0
|
|
20240709,162500,13506272900,152400,152400,152400,152400,4219
|
|
20240709,162400,13506272900,152400,152400,152400,152400,0
|
|
20240709,162300,13506272900,152400,152400,152400,152400,0
|
|
20240709,162200,13506272900,152400,152400,152400,152400,0
|
|
20240709,162100,13506272900,152400,152400,152400,152400,0
|
|
20240709,162000,13506272900,152400,152400,152400,152400,0
|
|
20240709,161900,13506272900,152400,152400,152400,152400,0
|
|
20240709,161800,13506272900,152400,152400,152400,152400,0
|
|
20240709,161700,13506272900,152400,152400,152400,152400,0
|
|
20240709,161600,13506272900,152400,152400,152400,152400,0
|
|
20240709,161500,13506272900,152400,152400,152400,152400,0
|
|
20240709,161400,13506272900,152400,152400,152400,152400,0
|
|
20240709,161300,13506272900,152400,152400,152400,152400,0
|
|
20240709,161200,13506272900,152400,152400,152400,152400,0
|
|
20240709,161100,13506272900,152400,152400,152400,152400,0
|
|
20240709,161000,13506272900,152400,152400,152400,152400,0
|
|
20240709,160900,13506272900,152400,152400,152400,152400,0
|
|
20240709,160800,13506272900,152400,152400,152400,152400,0
|
|
20240709,160700,13506272900,152400,152400,152400,152400,0
|
|
20240709,160600,13506272900,152400,152400,152400,152400,0
|
|
20240709,160500,13506272900,152400,152400,152400,152400,0
|
|
20240709,160400,13506272900,152400,152400,152400,152400,0
|
|
20240709,160300,13506272900,152400,152400,152400,152400,0
|
|
20240709,160200,13506272900,152400,152400,152400,152400,0
|
|
20240709,160100,13506272900,152400,152400,152400,152400,0
|
|
20240709,160000,13506272900,152400,152400,152400,152400,0
|
|
20240709,155900,13506272900,152400,152400,152400,152400,0
|
|
20240709,155800,13506272900,152400,152400,152400,152400,0
|
|
20240709,155700,13506272900,152400,152400,152400,152400,0
|
|
20240709,155600,13506272900,152400,152400,152400,152400,0
|
|
20240709,155500,13506272900,152400,152400,152400,152400,4219
|
|
20240709,155400,13506272900,152400,152400,152400,152400,0
|
|
20240709,155300,13506272900,152400,152400,152400,152400,0
|
|
20240709,155200,13506272900,152400,152400,152400,152400,0
|
|
20240709,155100,13506272900,152400,152400,152400,152400,0
|
|
20240709,155000,13506272900,152400,152400,152400,152400,0
|
|
20240709,154900,13506272900,152400,152400,152400,152400,0
|
|
20240709,154800,13506272900,152400,152400,152400,152400,0
|
|
20240709,154700,13506272900,152400,152400,152400,152400,0
|
|
20240709,154600,13506272900,152400,152400,152400,152400,0
|
|
20240709,154500,13506272900,152400,152400,152400,152400,0
|
|
20240709,154400,13506272900,152400,152400,152400,152400,0
|
|
20240709,154300,13506272900,152400,152400,152400,152400,0
|
|
20240709,154200,13506272900,152400,152400,152400,152400,0
|
|
20240709,154100,13506272900,152400,152400,152400,152400,0
|
|
20240709,154000,13506272900,152400,152400,152400,152400,0
|
|
20240709,153900,13506272900,152400,152400,152400,152400,0
|
|
20240709,153800,13506272900,152400,152400,152400,152400,0
|
|
20240709,153700,13506272900,152400,152400,152400,152400,0
|
|
20240709,153600,13506272900,152400,152400,152400,152400,0
|
|
20240709,153500,13506272900,152400,152400,152400,152400,0
|
|
20240709,153400,13506272900,152400,152400,152400,152400,0
|
|
20240709,153300,13506272900,152400,152400,152400,152400,0
|
|
20240709,153200,13506272900,152400,152400,152400,152400,0
|
|
20240709,153100,13506272900,152400,152400,152400,152400,0
|
|
20240709,153000,13506272900,152400,152400,152400,152400,4219
|
|
20240709,152900,12863297300,152300,152300,152300,152300,0
|
|
20240709,152800,12863297300,152300,152300,152300,152300,0
|
|
20240709,152700,12863297300,152300,152300,152300,152300,0
|
|
20240709,152600,12863297300,152300,152300,152300,152300,0
|
|
20240709,152500,12863297300,152300,152300,152300,152300,0
|
|
20240709,152400,12863297300,152300,152300,152300,152300,0
|
|
20240709,152300,12863297300,152300,152300,152300,152300,0
|
|
20240709,152200,12863297300,152300,152300,152300,152300,0
|
|
20240709,152100,12863297300,152300,152300,152300,152300,0
|
|
20240709,152000,12863297300,152300,152300,152300,152300,0
|
|
20240709,151900,12863297300,152300,152300,152400,152100,268
|
|
20240709,151800,12822486000,152000,152200,152400,152000,490
|
|
20240709,151700,12747927200,152400,152400,152400,152200,100
|
|
20240709,151600,12732693300,152400,152300,152400,152200,188
|
|
20240709,151500,12704063200,152200,152400,152400,152200,112
|
|
20240709,151400,12687001800,152300,152200,152400,152200,106
|
|
20240709,151300,12670855500,152300,152300,152400,152200,90
|
|
20240709,151200,12657146300,152400,152200,152400,152200,104
|
|
20240709,151100,12641307600,152200,152200,152300,152200,269
|
|
20240709,151000,12600361800,152200,152000,152200,151900,653
|
|
20240709,150900,12501081900,151900,152000,152000,151900,141
|
|
20240709,150800,12479660300,152000,151900,152000,151900,54
|
|
20240709,150700,12471453100,152000,152000,152000,151900,59
|
|
20240709,150600,12462487000,152000,151900,152000,151800,151
|
|
20240709,150500,12439551700,151900,152000,152000,151700,430
|
|
20240709,150400,12374263300,151900,151900,152000,151700,190
|
|
20240709,150300,12345403700,151700,151800,152000,151700,220
|
|
20240709,150200,12312006300,151800,152100,152100,151800,773
|
|
20240709,150100,12194560200,152000,152100,152200,152000,360
|
|
20240709,150000,12139813800,152200,152300,152400,152100,476
|
|
20240709,145900,12067395300,152400,152100,152500,152100,3652
|
|
20240709,145800,11510858700,152300,152200,152400,152100,510
|
|
20240709,145700,11433170900,152100,152300,152500,152100,307
|
|
20240709,145600,11386419700,152400,152200,152500,152200,158
|
|
20240709,145500,11362349100,152600,152400,152600,152200,484
|
|
20240709,145400,11288592600,152400,152300,152400,152300,173
|
|
20240709,145300,11262231900,152200,152500,152500,152200,278
|
|
20240709,145200,11219871200,152400,152300,152400,152300,200
|
|
20240709,145100,11189399100,152300,152300,152400,152200,192
|
|
20240709,145000,11160143800,152400,152500,152600,152200,460
|
|
20240709,144900,11090038400,152600,152600,152600,152500,285
|
|
20240709,144800,11046555400,152600,152500,152600,152400,276
|
|
20240709,144700,11004459700,152500,152500,152600,152400,319
|
|
20240709,144600,10955814700,152600,152500,152700,152500,177
|
|
20240709,144500,10928810500,152700,152700,152700,152500,456
|
|
20240709,144400,10859193800,152600,152700,152800,152600,187
|
|
20240709,144300,10830642200,152800,152600,152800,152600,349
|
|
20240709,144200,10777359800,152700,152500,152700,152500,227
|
|
20240709,144100,10742715900,152500,152600,152600,152500,131
|
|
20240709,144000,10722728300,152600,152500,152700,152400,565
|
|
20240709,143900,10636519200,152700,152500,152700,152500,315
|
|
20240709,143800,10588454000,152500,152500,152600,152500,147
|
|
20240709,143700,10566026800,152500,152500,152700,152500,196
|
|
20240709,143600,10536119700,152500,152400,152700,152400,231
|
|
20240709,143500,10500878800,152400,152700,152800,152400,213
|
|
20240709,143400,10468366500,152600,152700,152800,152500,201
|
|
20240709,143300,10437676900,152800,152700,152900,152400,176
|
|
20240709,143200,10410803800,152800,152600,152800,152600,175
|
|
20240709,143100,10384071100,152500,152800,152800,152400,230
|
|
20240709,143000,10348975700,152800,152700,152900,152600,188
|
|
20240709,142900,10320261100,152700,152600,152900,152400,218
|
|
20240709,142800,10286964200,152800,152700,152900,152500,268
|
|
20240709,142700,10246023400,152800,152800,152800,152700,95
|
|
20240709,142600,10231509700,152800,152800,152900,152500,232
|
|
20240709,142500,10196064300,152900,152600,152900,152600,162
|
|
20240709,142400,10171309600,152600,152900,153000,152500,178
|
|
20240709,142300,10144112200,152900,152600,152900,152500,284
|
|
20240709,142200,10100771200,152600,152500,152600,152400,258
|
|
20240709,142100,10061429000,152500,152500,152500,152400,115
|
|
20240709,142000,10043896000,152500,152600,152600,152400,388
|
|
20240709,141900,9984734300,152600,152800,152800,152600,214
|
|
20240709,141800,9952060000,152800,152900,152900,152700,395
|
|
20240709,141700,9891697000,152800,152700,152900,152600,131
|
|
20240709,141600,9871676600,152700,152800,153000,152600,290
|
|
20240709,141500,9827363500,152900,152700,152900,152700,271
|
|
20240709,141400,9785960200,152700,152800,152900,152700,192
|
|
20240709,141300,9756628200,152800,152900,152900,152700,178
|
|
20240709,141200,9729432000,152900,152800,152900,152800,206
|
|
20240709,141100,9697937800,152800,152800,152800,152700,181
|
|
20240709,141000,9670283200,152700,152700,152800,152600,171
|
|
20240709,140900,9644160600,152800,152700,152800,152700,219
|
|
20240709,140800,9610719000,152800,152600,152800,152600,129
|
|
20240709,140700,9591021700,152700,152500,152800,152500,160
|
|
20240709,140600,9566591100,152600,152600,152800,152600,256
|
|
20240709,140500,9527504200,152600,152800,152800,152600,244
|
|
20240709,140400,9490238400,152700,152800,152800,152700,236
|
|
20240709,140300,9454193700,152800,152700,152800,152600,182
|
|
20240709,140200,9426397900,152600,152700,152800,152600,202
|
|
20240709,140100,9395547600,152700,152700,152700,152600,158
|
|
20240709,140000,9371422200,152700,152600,152700,152600,178
|
|
20240709,135900,9344253200,152600,152600,152700,152600,163
|
|
20240709,135800,9319369100,152600,152900,152900,152600,380
|
|
20240709,135700,9261334400,152900,152800,152900,152800,117
|
|
20240709,135600,9243446500,152900,152800,152900,152700,219
|
|
20240709,135500,9209970300,152800,152700,152900,152700,181
|
|
20240709,135400,9182307700,152800,152800,152800,152800,173
|
|
20240709,135300,9155873300,152900,152800,152900,152700,231
|
|
20240709,135200,9120580200,152600,152800,152900,152500,163
|
|
20240709,135100,9095694600,152800,152700,152900,152700,183
|
|
20240709,135000,9067728800,153000,152800,153000,152600,250
|
|
20240709,134900,9029553200,152700,152900,153000,152700,262
|
|
20240709,134800,8989493700,153000,153000,153000,152700,233
|
|
20240709,134700,8953872000,153000,152900,153000,152900,196
|
|
20240709,134600,8923888700,152900,153000,153100,152800,304
|
|
20240709,134500,8877368900,152800,153000,153100,152800,186
|
|
20240709,134400,8848914400,152900,152900,153000,152800,258
|
|
20240709,134300,8809460400,152800,153000,153000,152800,181
|
|
20240709,134200,8781784600,153000,153000,153000,152800,248
|
|
20240709,134100,8743850200,152900,152900,152900,152800,220
|
|
20240709,134000,8710212500,152900,153000,153000,152800,181
|
|
20240709,133900,8682540200,153000,152900,153000,152800,272
|
|
20240709,133800,8640941700,153000,153000,153000,152800,223
|
|
20240709,133700,8606828100,153000,153000,153000,152900,285
|
|
20240709,133600,8563233300,152900,152900,153000,152800,184
|
|
20240709,133500,8535087600,152900,152900,153000,152800,209
|
|
20240709,133400,8503131400,153000,153100,153100,152900,237
|
|
20240709,133300,8466868600,153100,153100,153200,152900,166
|
|
20240709,133200,8441459700,153100,153100,153300,153000,146
|
|
20240709,133100,8419106700,153100,153200,153300,153100,213
|
|
20240709,133000,8386477400,153100,153100,153400,153100,218
|
|
20240709,132900,8353081800,153100,153100,153100,153000,83
|
|
20240709,132800,8340375500,153200,153000,153300,153000,250
|
|
20240709,132700,8302061800,153000,153300,153400,153000,321
|
|
20240709,132600,8252866500,153300,153400,153500,153300,137
|
|
20240709,132500,8231856400,153400,153300,153400,153200,125
|
|
20240709,132400,8212683700,153400,153200,153500,153200,199
|
|
20240709,132300,8182165700,153500,153500,153500,153300,154
|
|
20240709,132200,8158542200,153400,153200,153400,153200,209
|
|
20240709,132100,8126495000,153200,153100,153200,152800,313
|
|
20240709,132000,8078606200,153100,153000,153100,152800,375
|
|
20240709,131900,8021235400,153000,153600,153700,153000,728
|
|
20240709,131800,7909626200,153500,153600,153700,153500,308
|
|
20240709,131700,7862318800,153600,153600,153700,153600,378
|
|
20240709,131600,7804226400,153600,153600,153600,153400,326
|
|
20240709,131500,7754188800,153600,153600,153600,153300,208
|
|
20240709,131400,7722256200,153800,153700,153800,153600,233
|
|
20240709,131300,7686445200,153700,153500,153700,153500,232
|
|
20240709,131200,7650789800,153600,153500,153700,153400,514
|
|
20240709,131100,7571824600,153500,153400,153500,153300,607
|
|
20240709,131000,7478669800,153400,153400,153400,153300,120
|
|
20240709,130900,7460263300,153400,153400,153400,153300,280
|
|
20240709,130800,7417327500,153400,153000,153400,152900,564
|
|
20240709,130700,7330978900,153000,153000,153000,152900,119
|
|
20240709,130600,7312772200,153000,153000,153000,152900,170
|
|
20240709,130500,7286763300,152900,152900,153000,152800,175
|
|
20240709,130400,7259994900,152900,152800,152900,152800,315
|
|
20240709,130300,7211834600,152800,152800,152900,152700,188
|
|
20240709,130200,7183101400,152800,152600,152800,152600,445
|
|
20240709,130100,7115165100,152600,152500,152600,152500,54
|
|
20240709,130000,7106926400,152600,152500,152600,152500,240
|
|
20240709,125900,7070317700,152500,152400,152500,152400,32
|
|
20240709,125800,7065439200,152500,152400,152500,152400,63
|
|
20240709,125700,7055833000,152500,152500,152500,152400,72
|
|
20240709,125600,7044854200,152500,152400,152500,152200,305
|
|
20240709,125500,6998371300,152400,152300,152400,152200,417
|
|
20240709,125400,6934844800,152300,152200,152300,152200,13
|
|
20240709,125300,6932866100,152100,152300,152300,152100,230
|
|
20240709,125200,6897857200,152200,152100,152200,152100,238
|
|
20240709,125100,6861637500,152100,152100,152200,152100,53
|
|
20240709,125000,6853572300,152200,152100,152200,152100,96
|
|
20240709,124900,6838967400,152100,152200,152200,152000,138
|
|
20240709,124800,6817971800,152100,152100,152100,152100,44
|
|
20240709,124700,6811279400,152200,152200,152200,152100,143
|
|
20240709,124600,6789523600,152200,152100,152200,151900,38
|
|
20240709,124500,6783746600,152200,152100,152200,151900,204
|
|
20240709,124400,6752715000,151900,151900,152100,151900,14
|
|
20240709,124300,6750586400,151900,152000,152100,151900,351
|
|
20240709,124200,6697238200,152000,152100,152200,152000,56
|
|
20240709,124100,6688721700,152100,152200,152200,152100,264
|
|
20240709,124000,6648557100,152100,152100,152100,152100,44
|
|
20240709,123900,6641864700,152200,152100,152200,152100,78
|
|
20240709,123800,6629995400,152200,152100,152200,152100,67
|
|
20240709,123700,6619800300,152100,152100,152200,152100,68
|
|
20240709,123600,6609454900,152200,152200,152200,152100,100
|
|
20240709,123500,6594235900,152100,152100,152200,152100,60
|
|
20240709,123400,6585106100,152200,152100,152200,152100,74
|
|
20240709,123300,6573847000,152200,152100,152200,152100,66
|
|
20240709,123200,6563805700,152200,152200,152200,152100,80
|
|
20240709,123100,6551631000,152200,152200,152200,152100,122
|
|
20240709,123000,6533073800,152100,152100,152200,152100,78
|
|
20240709,122900,6521203800,152200,152100,152200,152100,46
|
|
20240709,122800,6514205900,152100,152100,152200,152100,99
|
|
20240709,122700,6499142000,152100,152100,152200,152100,48
|
|
20240709,122600,6491840800,152200,152100,152200,152100,76
|
|
20240709,122500,6480274600,152100,152100,152200,152100,51
|
|
20240709,122400,6472516000,152100,152200,152200,152100,86
|
|
20240709,122300,6459429100,152100,152200,152200,152100,48
|
|
20240709,122200,6452126700,152200,152100,152200,152100,92
|
|
20240709,122100,6438127700,152100,152100,152200,152100,83
|
|
20240709,122000,6425503200,152000,152100,152100,152000,68
|
|
20240709,121900,6415162500,152000,152000,152100,152000,157
|
|
20240709,121800,6391285800,152100,152000,152200,152000,44
|
|
20240709,121700,6384592100,152100,152100,152200,152000,71
|
|
20240709,121600,6373791100,152000,152100,152200,152000,61
|
|
20240709,121500,6364512800,152100,152200,152200,152100,76
|
|
20240709,121400,6352947800,152100,152100,152200,152100,57
|
|
20240709,121300,6344275900,152100,152100,152200,152100,90
|
|
20240709,121200,6330581600,152200,152100,152200,152100,49
|
|
20240709,121100,6323126900,152200,152100,152200,152000,67
|
|
20240709,121000,6312932500,152000,152100,152200,152000,186
|
|
20240709,120900,6284638100,152200,152200,152200,152100,137
|
|
20240709,120800,6263794900,152200,152200,152200,152100,27
|
|
20240709,120700,6259685600,152100,152000,152100,152000,52
|
|
20240709,120600,6251776900,152200,152100,152200,152000,73
|
|
20240709,120500,6240675100,152100,152100,152100,152000,71
|
|
20240709,120400,6229877200,152100,152100,152100,152000,104
|
|
20240709,120300,6214063500,152100,152000,152100,152000,60
|
|
20240709,120200,6204940300,152100,152000,152100,152000,40
|
|
20240709,120100,6198859200,152000,152000,152000,151900,110
|
|
20240709,120000,6182140800,152000,151900,152000,151900,83
|
|
20240709,115900,6169527100,152000,152000,152000,151900,75
|
|
20240709,115800,6158132100,151900,151900,152000,151900,73
|
|
20240709,115700,6147038300,152000,151900,152000,151900,64
|
|
20240709,115600,6137315500,152000,152000,152000,151900,146
|
|
20240709,115500,6115123600,152000,152000,152100,151900,93
|
|
20240709,115400,6100988500,152000,152000,152000,151900,197
|
|
20240709,115300,6071046500,151900,152000,152000,151900,71
|
|
20240709,115200,6060256800,151900,151900,152000,151900,70
|
|
20240709,115100,6049618800,151900,151900,152000,151900,30
|
|
20240709,115000,6045060500,152000,151900,152000,151900,112
|
|
20240709,114900,6028037800,152000,151900,152000,151900,75
|
|
20240709,114800,6016642800,152000,152000,152000,151900,73
|
|
20240709,114700,6005549200,151900,152000,152000,151900,53
|
|
20240709,114600,5997496900,152000,151800,152000,151800,71
|
|
20240709,114500,5986710900,151800,151900,151900,151800,35
|
|
20240709,114400,5981394500,151900,151900,152000,151800,42
|
|
20240709,114300,5975015700,152000,151900,152000,151800,324
|
|
20240709,114200,5925799300,151900,152100,152100,151900,22
|
|
20240709,114100,5922455400,152100,152000,152100,151900,83
|
|
20240709,114000,5909837700,152100,152000,152100,151900,110
|
|
20240709,113900,5893118900,152000,152000,152100,152000,94
|
|
20240709,113800,5878824900,152200,152100,152200,152100,8
|
|
20240709,113700,5877608000,152000,152000,152200,152000,197
|
|
20240709,113600,5847651400,152100,152000,152100,152000,31
|
|
20240709,113500,5842938500,152000,152100,152200,152000,191
|
|
20240709,113400,5813874900,152100,152100,152100,152000,34
|
|
20240709,113300,5808704600,152100,152100,152200,152100,191
|
|
20240709,113200,5779647800,152100,152100,152200,152100,36
|
|
20240709,113100,5774171900,152200,152100,152200,152100,85
|
|
20240709,113000,5761236600,152200,152100,152200,152100,49
|
|
20240709,112900,5753782200,152200,152100,152200,152000,183
|
|
20240709,112800,5725943700,152300,152100,152300,152100,62
|
|
20240709,112700,5716506900,152200,152300,152300,152200,35
|
|
20240709,112600,5711178700,152200,152200,152300,152200,87
|
|
20240709,112500,5697936300,152300,152200,152300,152200,64
|
|
20240709,112400,5688194200,152300,152300,152300,152100,150
|
|
20240709,112300,5665358300,152300,152200,152300,152200,58
|
|
20240709,112200,5656530600,152300,152200,152400,152100,96
|
|
20240709,112100,5641909800,152200,152400,152400,152200,84
|
|
20240709,112000,5629118800,152300,152300,152400,152300,152
|
|
20240709,111900,5605962100,152300,152200,152400,152200,37
|
|
20240709,111800,5600328600,152400,152200,152400,152200,86
|
|
20240709,111700,5587230600,152200,152300,152300,152200,78
|
|
20240709,111600,5575351800,152400,152200,152400,152200,111
|
|
20240709,111500,5558444900,152300,152200,152300,152200,77
|
|
20240709,111400,5546720000,152200,152300,152300,152200,98
|
|
20240709,111300,5531798500,152300,152200,152300,152100,66
|
|
20240709,111200,5521753600,152300,152300,152300,152100,194
|
|
20240709,111100,5492219500,152300,152200,152300,152200,28
|
|
20240709,111000,5487957700,152100,152200,152500,152100,237
|
|
20240709,110900,5451882400,152300,152500,152500,152200,120
|
|
20240709,110800,5433600700,152300,152300,152300,152300,16
|
|
20240709,110700,5431163900,152300,152300,152500,152200,137
|
|
20240709,110600,5410296000,152300,152300,152400,152300,22
|
|
20240709,110500,5406945200,152200,152300,152500,152200,185
|
|
20240709,110400,5378760400,152300,152400,152400,152300,97
|
|
20240709,110300,5363983200,152300,152300,152400,152300,44
|
|
20240709,110200,5357279800,152400,152200,152400,152200,254
|
|
20240709,110100,5318603400,152200,152300,152400,152100,48
|
|
20240709,110000,5311294100,152300,152100,152300,152100,20
|
|
20240709,105900,5308249500,152100,152200,152300,152100,217
|
|
20240709,105800,5275224600,152200,152500,152500,152200,82
|
|
20240709,105700,5262736800,152400,152400,152500,152200,142
|
|
20240709,105600,5241099600,152400,152500,152500,152400,237
|
|
20240709,105500,5204965900,152500,152400,152500,152400,108
|
|
20240709,105400,5188503600,152400,152400,152400,152300,124
|
|
20240709,105300,5169606100,152400,152300,152400,152200,66
|
|
20240709,105200,5159552500,152300,152100,152500,152100,123
|
|
20240709,105100,5140835000,152200,152100,152200,152100,16
|
|
20240709,105000,5138401200,152100,152100,152200,152000,226
|
|
20240709,104900,5104033300,152200,152600,152600,152100,297
|
|
20240709,104800,5058757900,152500,152600,152600,152500,70
|
|
20240709,104700,5048077600,152600,152500,152600,152500,63
|
|
20240709,104600,5038465400,152500,152200,152600,152200,47
|
|
20240709,104500,5031301300,152600,152100,152600,152100,221
|
|
20240709,104400,4997677200,152200,152400,152500,152200,132
|
|
20240709,104300,4977567600,152500,152400,152500,152300,49
|
|
20240709,104200,4970100300,152400,152400,152500,152200,147
|
|
20240709,104100,4947698000,152300,152400,152400,152300,62
|
|
20240709,104000,4938253400,152500,152200,152500,152000,60
|
|
20240709,103900,4929116700,152200,152400,152500,152200,84
|
|
20240709,103800,4916310600,152500,152500,152500,152200,78
|
|
20240709,103700,4904419900,152500,152500,152600,152400,71
|
|
20240709,103600,4893588200,152500,152600,152600,152400,77
|
|
20240709,103500,4881846300,152600,152600,152600,152400,49
|
|
20240709,103400,4874370100,152400,152500,152600,152400,67
|
|
20240709,103300,4864147900,152600,152400,152700,152200,89
|
|
20240709,103200,4850576800,152400,152500,152500,152300,60
|
|
20240709,103100,4841428900,152400,152200,152500,152200,59
|
|
20240709,103000,4832439300,152200,152100,152300,152100,41
|
|
20240709,102900,4826199900,152200,152200,152500,152200,112
|
|
20240709,102800,4809134700,152100,152200,152200,152100,25
|
|
20240709,102700,4805332100,152200,152000,152200,152000,140
|
|
20240709,102600,4784037100,152000,152100,152100,151900,141
|
|
20240709,102500,4762613700,152100,152000,152100,152000,82
|
|
20240709,102400,4750149100,152000,152000,152000,152000,28
|
|
20240709,102300,4745893100,152000,152200,152200,151900,538
|
|
20240709,102200,4664103200,152200,152200,152200,152100,76
|
|
20240709,102100,4652538000,152200,152200,152300,152100,261
|
|
20240709,102000,4612821800,152200,152100,152300,152100,65
|
|
20240709,101900,4602925900,152100,152100,152300,152100,302
|
|
20240709,101800,4556982600,152200,152100,152200,152000,182
|
|
20240709,101700,4529306500,152000,152100,152100,152000,62
|
|
20240709,101600,4519878900,152200,152200,152200,152100,199
|
|
20240709,101500,4489603700,152300,152400,152400,152300,108
|
|
20240709,101400,4473150600,152400,152600,152700,152400,317
|
|
20240709,101300,4424825700,152500,152700,152700,152500,54
|
|
20240709,101200,4416587900,152600,152700,152700,152500,207
|
|
20240709,101100,4385006300,152700,152800,153000,152700,236
|
|
20240709,101000,4348954900,152800,153100,153300,152800,493
|
|
20240709,100900,4273564800,153100,153400,153400,153000,404
|
|
20240709,100800,4211695600,153700,153500,153700,153400,213
|
|
20240709,100700,4179003100,153500,153400,153500,153400,114
|
|
20240709,100600,4161514100,153200,153200,153500,153200,89
|
|
20240709,100500,4147869400,153400,153300,153400,153100,77
|
|
20240709,100400,4136066200,153300,153100,153300,153100,163
|
|
20240709,100300,4111093200,153100,153100,153200,153100,70
|
|
20240709,100200,4100372800,153200,153200,153200,153100,50
|
|
20240709,100100,4092714100,153200,153100,153200,153100,88
|
|
20240709,100000,4079236600,153000,153000,153100,152900,138
|
|
20240709,095900,4058112300,153000,152900,153200,152900,94
|
|
20240709,095800,4043718500,152800,153400,153400,152800,482
|
|
20240709,095700,3969875800,153400,153800,153800,153400,168
|
|
20240709,095600,3944053200,153900,153600,153900,153200,570
|
|
20240709,095500,3856557100,153700,153900,153900,153600,715
|
|
20240709,095400,3746643100,153800,153900,153900,153800,119
|
|
20240709,095300,3728339400,153800,153800,153900,153700,221
|
|
20240709,095200,3694348400,153800,153700,154000,153700,320
|
|
20240709,095100,3645112700,153700,153800,153800,153600,331
|
|
20240709,095000,3594232000,153900,153800,154000,153700,237
|
|
20240709,094900,3557760600,153900,153800,153900,153400,849
|
|
20240709,094800,3427326700,153900,153900,154000,153800,213
|
|
20240709,094700,3394547500,154000,153100,154000,153100,3229
|
|
20240709,094600,2898460600,153100,153100,153100,153000,332
|
|
20240709,094500,2847631500,153100,153000,153100,153000,34
|
|
20240709,094400,2842427200,153100,153100,153200,153100,69
|
|
20240709,094300,2831861000,153100,153100,153100,152800,553
|
|
20240709,094200,2747302300,153100,152900,153100,152900,59
|
|
20240709,094100,2738273200,152900,153000,153000,152900,131
|
|
20240709,094000,2718230400,153100,152900,153100,152900,141
|
|
20240709,093900,2696647200,153000,152900,153200,152900,737
|
|
20240709,093800,2583865700,152900,152900,153000,152900,84
|
|
20240709,093700,2571016100,152900,153000,153000,152900,101
|
|
20240709,093600,2555566600,153000,152500,153000,152000,3439
|
|
20240709,093500,2030483000,152200,152600,152700,152000,289
|
|
20240709,093400,1986475600,152600,152300,152600,152200,156
|
|
20240709,093300,1962687700,152200,152200,152400,152200,104
|
|
20240709,093200,1946846100,152200,152200,152600,152200,192
|
|
20240709,093100,1917599300,152200,152500,152600,152200,555
|
|
20240709,093000,1833004200,152600,152700,152700,152500,183
|
|
20240709,092900,1805078000,152800,153000,153000,152700,383
|
|
20240709,092800,1746540900,153000,153100,153200,153000,313
|
|
20240709,092700,1698625900,153100,153100,153100,152900,631
|
|
20240709,092600,1602068800,153100,153100,153100,153000,195
|
|
20240709,092500,1572224800,153000,153000,153100,152900,442
|
|
20240709,092400,1504622700,152900,152900,152900,152800,59
|
|
20240709,092300,1495601700,152900,152900,153000,152800,103
|
|
20240709,092200,1479853400,152900,153000,153100,152900,88
|
|
20240709,092100,1466388000,152800,153000,153100,152800,168
|
|
20240709,092000,1440699400,153100,153300,153400,153000,461
|
|
20240709,091900,1370069900,153300,152500,153300,152500,794
|
|
20240709,091800,1248657600,152600,152500,152600,152500,91
|
|
20240709,091700,1234773400,152500,152500,152700,152400,700
|
|
20240709,091600,1128010000,152400,151800,152400,151800,803
|
|
20240709,091500,1005840700,152100,151900,152100,151700,350
|
|
20240709,091400,952719000,151900,152100,152100,151700,275
|
|
20240709,091300,910955200,152100,151900,152200,151900,529
|
|
20240709,091200,830530800,151900,151700,151900,151700,90
|
|
20240709,091100,816863500,151700,152000,152100,151700,604
|
|
20240709,091000,725130800,152000,152100,152100,152000,75
|
|
20240709,090900,713727000,152000,151900,152100,151900,254
|
|
20240709,090800,675117700,151900,152500,152500,151900,57
|
|
20240709,090700,666434800,152000,151700,152500,151700,277
|
|
20240709,090600,624291400,151400,151400,152100,151100,584
|
|
20240709,090500,535755800,151200,151600,151900,151200,780
|
|
20240709,090400,417611600,151500,151400,151900,151400,302
|
|
20240709,090300,371845900,151400,151600,151600,151300,176
|
|
20240709,090200,345191400,151600,152400,152700,151500,774
|
|
20240709,090100,227397000,152500,153000,153000,152500,160
|
|
20240709,090000,202953700,153000,153000,153000,152000,1328
|